Nimbus Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	38.450	40.850	38.050	39.000	39.000	11,700
2023-03-16	38.150	39.500	37.400	39.500	39.500	10,164
2023-03-15	40.000	40.450	38.100	39.100	39.100	20,100
2023-03-14	39.800	41.000	38.000	41.000	41.000	34,943
2023-03-13	40.950	41.000	39.500	40.200	40.200	17,082
2023-03-10	42.500	42.500	40.500	41.000	41.000	13,213
2023-03-09	41.500	42.500	40.000	40.500	40.500	34,639
2023-03-08	41.500	42.000	41.000	41.000	41.000	5,052
2023-03-07	42.000	43.000	41.500	41.500	41.500	8,697
2023-03-06	42.650	42.650	41.300	41.500	41.500	2,361
2023-03-03	42.650	42.800	41.050	41.050	41.050	17,340
2023-03-02	42.650	42.950	42.650	42.700	42.700	4,063
2023-03-01	43.950	43.950	42.750	42.750	42.750	1,599
2023-02-28	43.050	44.950	43.000	43.950	43.950	2,900
2023-02-27	43.000	45.750	43.000	43.050	43.050	8,118
2023-02-24	43.600	44.850	42.050	43.000	43.000	8,645
2023-02-23	44.900	44.900	44.000	44.000	44.000	7,730
2023-02-22	46.000	46.400	44.150	45.500	45.500	3,692
2023-02-21	46.450	46.500	46.000	46.000	46.000	2,159
2023-02-20	47.800	47.800	44.050	46.400	46.400	8,230
2023-02-17	47.800	49.500	46.000	47.800	47.800	13,754
2023-02-16	46.050	47.800	45.050	47.800	47.800	11,761
2023-02-15	44.750	47.000	43.650	46.050	46.050	21,376
2023-02-14	45.100	45.100	43.100	44.750	44.750	16,170
2023-02-13	39.050	43.000	39.050	42.800	42.800	25,315
2023-02-10	40.500	40.500	37.250	38.000	38.000	16,522
2023-02-09	40.800	41.950	40.000	40.750	40.750	10,317
2023-02-08	41.950	43.000	40.700	40.800	40.800	30,672
2023-02-07	39.200	43.000	39.200	41.500	41.500	57,726
2023-02-06	39.100	41.000	38.000	38.500	38.500	12,562
2023-02-03	37.000	40.750	36.950	39.200	39.200	7,776
2023-02-02	37.000	37.450	35.950	37.000	37.000	23,128
2023-02-01	36.000	37.450	35.500	37.000	37.000	15,723
2023-01-31	36.500	37.450	36.000	36.250	36.250	5,172
2023-01-30	40.000	40.000	36.050	36.600	36.600	13,446
2023-01-27	36.800	40.000	35.650	38.500	38.500	13,852
2023-01-26	37.150	37.150	35.850	36.800	36.800	6,410
2023-01-25	38.750	38.900	35.650	37.000	37.000	18,964
2023-01-24	38.850	41.000	38.600	38.900	38.900	11,534
2023-01-23	37.000	40.000	37.000	38.050	38.050	72,237
2023-01-20	34.250	37.900	34.250	37.000	37.000	27,094
2023-01-19	34.550	35.700	33.150	35.700	35.700	27,521
2023-01-18	34.000	34.600	33.400	34.550	34.550	12,572
2023-01-17	33.600	34.550	32.800	33.950	33.950	9,924
2023-01-16	33.000	34.850	32.750	33.600	33.600	11,172
2023-01-13	34.000	34.500	33.000	33.000	33.000	8,771
2023-01-12	34.000	34.850	32.550	34.000	34.000	7,644
2023-01-11	32.450	34.050	31.350	34.000	34.000	25,915
2023-01-10	32.650	33.000	31.600	33.000	33.000	7,337
2023-01-09	31.100	32.900	31.100	32.650	32.650	28,280
2023-01-05	31.100	31.100	30.500	31.100	31.100	3,886
2023-01-04	31.300	31.300	30.550	31.100	31.100	6,965
2023-01-03	31.400	31.800	30.350	31.300	31.300	20,189
2023-01-02	30.800	32.050	30.150	31.500	31.500	15,319
2022-12-30	30.650	31.000	30.400	30.800	30.800	9,508
2022-12-29	30.800	31.000	29.750	30.700	30.700	7,937
2022-12-28	31.300	31.350	29.850	31.000	31.000	7,699
2022-12-27	31.500	31.800	30.650	31.300	31.300	7,199
2022-12-23	30.000	31.500	30.000	31.500	31.500	7,651
2022-12-22	29.550	31.450	29.000	30.000	30.000	8,069

← NewerPage 16 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-19	1.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.